三浦工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/31 | 1,819 | 1,820 | 1,787 | 1,787 | -19 | -1.1% | 287,600 |
| 2017/03/30 | 1,835 | 1,849 | 1,806 | 1,806 | -21 | -1.1% | 288,500 |
| 2017/03/29 | 1,805 | 1,828 | 1,796 | 1,827 | +7 | +0.4% | 220,300 |
| 2017/03/28 | 1,815 | 1,820 | 1,801 | 1,820 | +26 | +1.4% | 355,200 |
| 2017/03/27 | 1,795 | 1,810 | 1,785 | 1,794 | -19 | -1% | 203,700 |
| 2017/03/24 | 1,782 | 1,819 | 1,778 | 1,813 | +32 | +1.8% | 300,200 |
| 2017/03/23 | 1,800 | 1,810 | 1,769 | 1,781 | -35 | -1.9% | 325,200 |
| 2017/03/22 | 1,795 | 1,822 | 1,793 | 1,816 | -8 | -0.4% | 267,700 |
| 2017/03/21 | 1,805 | 1,838 | 1,805 | 1,824 | +26 | +1.4% | 305,400 |
| 2017/03/17 | 1,795 | 1,814 | 1,793 | 1,798 | -12 | -0.7% | 308,600 |
| 2017/03/16 | 1,791 | 1,811 | 1,777 | 1,810 | -1 | -0.1% | 241,700 |
| 2017/03/15 | 1,810 | 1,816 | 1,797 | 1,811 | -14 | -0.8% | 226,300 |
| 2017/03/14 | 1,835 | 1,835 | 1,811 | 1,825 | -4 | -0.2% | 213,900 |
| 2017/03/13 | 1,826 | 1,839 | 1,814 | 1,829 | +3 | +0.2% | 329,800 |
| 2017/03/10 | 1,810 | 1,850 | 1,810 | 1,826 | +39 | +2.2% | 612,900 |
| 2017/03/09 | 1,766 | 1,791 | 1,759 | 1,787 | +26 | +1.5% | 318,500 |
| 2017/03/08 | 1,743 | 1,765 | 1,741 | 1,761 | +23 | +1.3% | 254,000 |
| 2017/03/07 | 1,745 | 1,750 | 1,737 | 1,738 | +3 | +0.2% | 243,700 |
| 2017/03/06 | 1,759 | 1,759 | 1,734 | 1,735 | -32 | -1.8% | 191,000 |
| 2017/03/03 | 1,765 | 1,769 | 1,758 | 1,767 | -1 | -0.1% | 171,500 |
| 2017/03/02 | 1,766 | 1,791 | 1,763 | 1,768 | +6 | +0.3% | 205,200 |
| 2017/03/01 | 1,727 | 1,763 | 1,721 | 1,762 | +32 | +1.8% | 261,900 |
| 2017/02/28 | 1,748 | 1,760 | 1,730 | 1,730 | -3 | -0.2% | 280,600 |
| 2017/02/27 | 1,729 | 1,746 | 1,724 | 1,733 | +4 | +0.2% | 244,700 |
| 2017/02/24 | 1,742 | 1,745 | 1,726 | 1,729 | -12 | -0.7% | 181,100 |
| 2017/02/23 | 1,731 | 1,744 | 1,726 | 1,741 | +16 | +0.9% | 108,400 |
| 2017/02/22 | 1,737 | 1,741 | 1,724 | 1,725 | -12 | -0.7% | 154,300 |
| 2017/02/21 | 1,730 | 1,743 | 1,725 | 1,737 | +10 | +0.6% | 148,700 |
| 2017/02/20 | 1,734 | 1,734 | 1,712 | 1,727 | -8 | -0.5% | 181,200 |
| 2017/02/17 | 1,730 | 1,740 | 1,722 | 1,735 | +5 | +0.3% | 162,700 |
| 2017/02/16 | 1,766 | 1,767 | 1,727 | 1,730 | -36 | -2% | 328,600 |
| 2017/02/15 | 1,788 | 1,807 | 1,764 | 1,766 | -9 | -0.5% | 416,400 |
| 2017/02/14 | 1,768 | 1,796 | 1,765 | 1,775 | +24 | +1.4% | 670,900 |
| 2017/02/13 | 1,762 | 1,762 | 1,741 | 1,751 | +10 | +0.6% | 479,200 |
| 2017/02/10 | 1,748 | 1,750 | 1,732 | 1,741 | +20 | +1.2% | 251,400 |
| 2017/02/09 | 1,763 | 1,763 | 1,720 | 1,721 | -37 | -2.1% | 262,600 |
| 2017/02/08 | 1,738 | 1,758 | 1,735 | 1,758 | -2 | -0.1% | 348,300 |
| 2017/02/07 | 1,825 | 1,833 | 1,725 | 1,760 | -80 | -4.3% | 1,037,400 |
| 2017/02/06 | 1,820 | 1,841 | 1,790 | 1,840 | +42 | +2.3% | 461,000 |
| 2017/02/03 | 1,793 | 1,820 | 1,784 | 1,798 | +7 | +0.4% | 294,000 |
| 2017/02/02 | 1,823 | 1,833 | 1,790 | 1,791 | -11 | -0.6% | 430,500 |
| 2017/02/01 | 1,783 | 1,811 | 1,781 | 1,802 | +10 | +0.6% | 359,200 |
| 2017/01/31 | 1,775 | 1,802 | 1,775 | 1,792 | -16 | -0.9% | 303,700 |
| 2017/01/30 | 1,817 | 1,824 | 1,787 | 1,808 | +3 | +0.2% | 302,300 |
| 2017/01/27 | 1,820 | 1,825 | 1,802 | 1,805 | -4 | -0.2% | 205,200 |
| 2017/01/26 | 1,810 | 1,820 | 1,804 | 1,809 | +25 | +1.4% | 391,300 |
| 2017/01/25 | 1,782 | 1,793 | 1,764 | 1,784 | +42 | +2.4% | 295,400 |
| 2017/01/24 | 1,760 | 1,765 | 1,735 | 1,742 | -28 | -1.6% | 295,000 |
| 2017/01/23 | 1,770 | 1,777 | 1,757 | 1,770 | -9 | -0.5% | 246,600 |
| 2017/01/20 | 1,766 | 1,793 | 1,763 | 1,779 | +9 | +0.5% | 295,600 |
1901～
1950
件表示中 / 3617件
類似銘柄と比較する
現在ご覧いただいている「三浦工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 三浦工 | 387,300円 | +60.9% | +9.0% | 1.42% | 20.94倍 | 2.57倍 |
|
産業小型ボイラーで国内５割超占有。省力・省エネ訴求、メンテが安定収益源。海外Ｍ＆Ａ活発 |
| ＳＡＮＫＹＯ | 207,200円 | -9.6% | -15.3% | 3.86% | 10.83倍 | 1.72倍 |
|
パチンコ機製造大手。フィーバー台で成長。開発力に定評。円谷フィールズＨＤと親密。好財務 |
| アマダ | 148,200円 | +0.4% | -8.7% | 4.18% | 13.34倍 | 0.92倍 |
|
金属加工機械の総合メーカーで世界首位級。板金加工機は国内シェア圧倒的。配当性向５０％メド |
| ＴＨＫ | 356,300円 | -0.6% | -27.2% | 1.40% | 36.11倍 | 1.09倍 |
|
工作機械や半導体製造装置などに用いられる直動案内機器で世界シェア５割超、自動車部品も |
| フジテック | 582,600円 | +6.8% | +6.9% | 2.83% | 28.42倍 | 2.97倍 |
|
エレベーターはじめ昇降機専業で国内４位。アジア市場で稼ぐ。日、米、アジアの多拠点で生産 |
市場注目の銘柄
チャート関連のコラム
